Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Investments Sector (CIX: MSECTOR423 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 1200 1215 1190 1201 0 -9.02(-0.75%)
Jan 30, 2019 1203 1219 1194 1210 0 +7.04(+0.59%)
Jan 29, 2019 1208 1216 1192 1203 0 -6.49(-0.54%)
Jan 28, 2019 1203 1214 1196 1210 0 -5.34(-0.44%)
Jan 25, 2019 1213 1223 1206 1215 0 +14.92(+1.24%)
Jan 24, 2019 1198 1211 1191 1200 0 -1.35(-0.11%)
Jan 23, 2019 1204 1210 1187 1202 0 -0.50(-0.04%)
Jan 22, 2019 1203 1215 1187 1202 0 -16.62(-1.36%)
Jan 18, 2019 1206 1223 1191 1219 0 +22.36(+1.87%)
Jan 17, 2019 1190 1208 1173 1196 0 -15.53(-1.28%)
Jan 16, 2019 1187 1222 1179 1212 0 +50.60(+4.36%)
Jan 15, 2019 1145 1165 1138 1161 0 +11.90(+1.04%)
Jan 14, 2019 1131 1157 1126 1149 0 +6.53(+0.57%)
Jan 11, 2019 1130 1145 1119 1143 0 +3.55(+0.31%)
Jan 10, 2019 1131 1147 1128 1139 0 +1.53(+0.13%)
Jan 09, 2019 1144 1152 1127 1138 0 -1.37(-0.12%)
Jan 08, 2019 1155 1159 1126 1139 0 -4.35(-0.38%)
Jan 07, 2019 1137 1156 1125 1144 0 +4.52(+0.40%)
Jan 04, 2019 1123 1146 1113 1139 0 +35.03(+3.17%)
Jan 03, 2019 1119 1127 1095 1104 0 -19.02(-1.69%)
Jan 02, 2019 1094 1132 1087 1123 0 +13.78(+1.24%)
Dec 31, 2018 1102 1117 1092 1109 0 +13.91(+1.27%)
Dec 28, 2018 1104 1112 1083 1095 0 -2.24(-0.20%)
Dec 27, 2018 1066 1100 1058 1098 0 +12.35(+1.14%)
Dec 26, 2018 1043 1087 1021 1085 0 +47.58(+4.59%)
Dec 24, 2018 1057 1068 1030 1038 0 -25.96(-2.44%)
Dec 21, 2018 1091 1116 1059 1064 0 -33.99(-3.10%)
Dec 20, 2018 1101 1119 1089 1098 0 -9.74(-0.88%)
Dec 19, 2018 1114 1143 1093 1107 0 -6.35(-0.57%)
Dec 18, 2018 1120 1139 1104 1114 0 +1.60(+0.14%)
Dec 17, 2018 1117 1137 1102 1112 0 -15.46(-1.37%)
Dec 14, 2018 1134 1149 1121 1128 0 -16.73(-1.46%)
Dec 13, 2018 1153 1159 1136 1144 0 -6.24(-0.54%)
Dec 12, 2018 1160 1174 1148 1150 0 +2.29(+0.20%)
Dec 11, 2018 1173 1184 1139 1148 0 -6.91(-0.60%)
Dec 10, 2018 1154 1166 1126 1155 0 -3.62(-0.31%)
Dec 07, 2018 1183 1199 1151 1159 0 -26.08(-2.20%)
Dec 06, 2018 1169 1189 1150 1185 0 -4.90(-0.41%)
Dec 04, 2018 1226 1229 1178 1190 0 -39.80(-3.24%)
Dec 03, 2018 1235 1252 1221 1230 0 +9.33(+0.76%)
Nov 30, 2018 1215 1227 1205 1220 0 -6.69(-0.55%)
Nov 29, 2018 1227 1240 1211 1227 0 -8.09(-0.66%)
Nov 28, 2018 1229 1249 1206 1235 0 +8.17(+0.67%)
Nov 27, 2018 1220 1234 1214 1227 0 +1.37(+0.11%)
Nov 26, 2018 1212 1234 1210 1225 0 +25.49(+2.12%)
Nov 23, 2018 1207 1213 1196 1200 0 -14.10(-1.16%)
Nov 21, 2018 1214 1214 1214 1214 0 +6.29(+0.52%)
Nov 20, 2018 1229 1232 1197 1208 0 -34.34(-2.76%)
Nov 19, 2018 1247 1258 1234 1242 0 -5.28(-0.42%)
Nov 16, 2018 1238 1256 1226 1247 0 +4.22(+0.34%)
Nov 15, 2018 1220 1247 1211 1243 0 +14.97(+1.22%)
Nov 14, 2018 1251 1274 1208 1228 0 -10.93(-0.88%)
Nov 13, 2018 1229 1256 1219 1239 0 +2.85(+0.23%)
Nov 12, 2018 1286 1292 1232 1236 0 -54.10(-4.19%)
Nov 09, 2018 1314 1317 1284 1290 0 -24.76(-1.88%)
Nov 08, 2018 1312 1326 1307 1315 0 -0.46(-0.03%)
Nov 07, 2018 1307 1321 1291 1316 0 +19.86(+1.53%)
Nov 06, 2018 1295 1305 1287 1296 0 +0.63(+0.05%)
Nov 05, 2018 1293 1307 1285 1295 0 +1.44(+0.11%)
Nov 02, 2018 1301 1313 1280 1294 0 +6.42(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.